Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Db-Xt MSCI Asia Pacific Ex-Japan Hgd Eq (NY: DBAP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 25.96 26.21 25.96 25.98 3,185 +0.21(+0.82%)
Jun 29, 2015 26.00 26.04 25.77 25.77 2,622 -0.53(-2.02%)
Jun 26, 2015 26.29 26.49 26.29 26.30 4,284 -0.43(-1.59%)
Jun 25, 2015 26.58 26.73 26.58 26.73 814 -0.08(-0.29%)
Jun 24, 2015 26.64 26.80 26.64 26.80 4,755 -0.81(-2.92%)
Jun 23, 2015 27.47 27.62 27.40 27.61 5,159 +0.34(+1.25%)
Jun 22, 2015 27.42 27.42 27.27 27.27 3,932 +0.10(+0.38%)
Jun 19, 2015 27.15 27.17 27.15 27.17 648 -0.01(-0.05%)
Jun 18, 2015 27.11 27.18 27.10 27.18 1,669 +0.07(+0.27%)
Jun 17, 2015 26.95 27.11 26.94 27.11 4,475 +0.34(+1.26%)
Jun 16, 2015 26.87 26.92 26.73 26.77 3,232 -0.16(-0.60%)
Jun 15, 2015 26.94 27.01 26.74 26.93 14,057 -0.07(-0.26%)
Jun 11, 2015 27.45 27.45 26.96 27.00 59 -0.33(-1.19%)
Jun 10, 2015 27.22 27.33 27.22 27.33 2,891 +0.10(+0.35%)
Jun 09, 2015 27.18 27.23 27.18 27.23 3,804 -0.08(-0.29%)
Jun 08, 2015 27.45 27.45 27.31 27.31 664 -0.16(-0.60%)
Jun 05, 2015 27.27 27.56 27.25 27.47 15,224 -0.14(-0.52%)
Jun 04, 2015 27.73 27.76 27.57 27.62 1,708 -0.20(-0.72%)
Jun 03, 2015 27.67 27.82 27.67 27.82 924 +0.09(+0.32%)
Jun 02, 2015 27.70 27.91 27.70 27.73 3,905 -0.32(-1.14%)
Jun 01, 2015 28.05 28.05 28.05 28.05 492 -0.08(-0.30%)
May 29, 2015 28.00 28.28 27.93 28.13 4,377 +0.01(+0.04%)
May 28, 2015 28.13 28.22 28.12 28.12 1,480 -0.45(-1.57%)
May 27, 2015 28.27 28.57 28.26 28.57 4,968 -0.04(-0.14%)
May 26, 2015 28.81 28.84 28.47 28.61 6,520 +0.24(+0.85%)
May 22, 2015 28.52 28.37 28.37 28.37 7,500 +0.07(+0.25%)
May 21, 2015 28.30 28.30 28.30 28.30 442 -0.17(-0.60%)
May 20, 2015 28.38 28.48 28.16 28.47 13,685 +0.10(+0.35%)
May 19, 2015 28.39 28.39 28.30 28.37 1,412 +0.01(+0.05%)
May 18, 2015 28.26 28.36 28.11 28.36 4,835 +0.14(+0.48%)
May 15, 2015 28.45 28.45 28.22 28.22 4,169 -0.09(-0.31%)
May 14, 2015 28.32 28.34 28.07 28.31 7,821 +0.10(+0.35%)
May 13, 2015 28.12 28.25 28.07 28.21 12,675 +0.12(+0.43%)
May 12, 2015 28.11 28.12 28.08 28.09 3,220 -0.03(-0.11%)
May 11, 2015 28.30 28.30 28.00 28.12 3,715 -0.20(-0.71%)
May 08, 2015 27.96 28.32 27.96 28.32 317 +0.23(+0.83%)
May 07, 2015 27.90 28.09 27.86 28.09 15,718 -0.12(-0.42%)
May 06, 2015 28.15 28.21 28.10 28.21 1,397 -0.25(-0.88%)
May 05, 2015 28.74 28.77 28.46 28.46 1,487 -0.47(-1.62%)
May 04, 2015 28.98 28.99 28.91 28.93 3,095 +0.15(+0.51%)
May 01, 2015 28.55 28.79 28.55 28.78 2,508 +0.23(+0.82%)
Apr 30, 2015 28.73 28.73 28.42 28.55 9,578 -0.14(-0.49%)
Apr 29, 2015 28.68 28.69 28.51 28.69 6,143 -0.27(-0.93%)
Apr 28, 2015 29.04 29.10 28.96 28.96 1,067 -0.18(-0.62%)
Apr 27, 2015 29.33 29.33 29.10 29.14 16,478 +0.01(+0.03%)
Apr 24, 2015 29.06 29.21 29.01 29.13 1,992 +0.04(+0.14%)
Apr 23, 2015 29.03 29.10 28.94 29.09 657 +0.16(+0.55%)
Apr 22, 2015 28.87 28.93 28.87 28.93 1,004 +0.12(+0.42%)
Apr 21, 2015 28.84 28.85 28.65 28.81 7,017 +0.29(+1.01%)
Apr 20, 2015 28.50 28.69 28.47 28.52 16,454 -0.05(-0.17%)
Apr 17, 2015 28.25 28.58 28.23 28.57 3,848 -0.38(-1.31%)
Apr 16, 2015 28.77 29.07 28.77 28.95 3,458 +0.09(+0.31%)
Apr 15, 2015 28.91 28.91 28.86 28.86 2,052 -0.09(-0.31%)
Apr 14, 2015 28.90 29.00 28.80 28.95 2,820 -0.03(-0.09%)
Apr 13, 2015 29.22 29.24 28.66 28.98 27,894 +0.02(+0.05%)
Apr 10, 2015 28.89 28.96 28.82 28.96 7,666 +0.07(+0.23%)
Apr 09, 2015 28.75 28.89 28.72 28.89 3,331 +0.32(+1.10%)
Apr 08, 2015 28.53 28.58 28.48 28.58 17,472 +0.58(+2.06%)
Apr 07, 2015 28.06 28.06 27.96 28.00 10,172 +0.00(+0.00%)
Apr 06, 2015 27.84 28.00 27.84 28.00 2,538 +0.23(+0.85%)
Apr 02, 2015 27.62 27.77 27.77 27.77 3,300 +0.25(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.